PT Saraswanti Indoland Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 131.00 | 133.00 | 113.00 | 114.00 | 111.16 | 6,902,900 |
| 2026-01-27 | 132.00 | 133.00 | 129.00 | 132.00 | 128.71 | 3,584,600 |
| 2026-01-26 | 130.00 | 132.00 | 129.00 | 130.00 | 126.76 | 3,508,200 |
| 2026-01-23 | 134.00 | 135.00 | 130.00 | 131.00 | 127.74 | 8,140,900 |
| 2026-01-22 | 129.00 | 164.00 | 129.00 | 139.00 | 135.54 | 117,647,500 |
| 2026-01-21 | 134.00 | 136.00 | 132.00 | 132.00 | 128.71 | 3,584,800 |
| 2026-01-20 | 137.00 | 141.00 | 132.00 | 135.00 | 131.64 | 8,508,400 |
| 2026-01-19 | 135.00 | 140.00 | 134.00 | 138.00 | 134.57 | 15,794,000 |
| 2026-01-16 | 134.00 | 134.00 | 134.00 | 134.00 | 130.66 | 0 |
| 2026-01-15 | 134.00 | 156.00 | 131.00 | 134.00 | 130.66 | 105,534,000 |
| 2026-01-14 | 127.00 | 135.00 | 127.00 | 131.00 | 127.74 | 6,912,300 |
| 2026-01-13 | 130.00 | 130.00 | 127.00 | 127.00 | 123.84 | 2,015,200 |
| 2026-01-12 | 129.00 | 133.00 | 125.00 | 130.00 | 126.76 | 3,535,300 |
| 2026-01-09 | 133.00 | 133.00 | 128.00 | 129.00 | 125.79 | 2,876,700 |
| 2026-01-08 | 131.00 | 137.00 | 127.00 | 130.00 | 126.76 | 18,938,900 |
| 2026-01-07 | 132.00 | 132.00 | 127.00 | 129.00 | 125.79 | 4,541,400 |
| 2026-01-06 | 132.00 | 132.00 | 128.00 | 132.00 | 128.71 | 4,761,900 |
| 2026-01-05 | 138.00 | 138.00 | 130.00 | 132.00 | 128.71 | 11,541,300 |
| 2026-01-02 | 123.00 | 159.00 | 119.00 | 136.00 | 132.62 | 237,797,900 |
| 2026-01-01 | 119.00 | 119.00 | 119.00 | 119.00 | 116.04 | 0 |
| 2025-12-31 | 119.00 | 119.00 | 119.00 | 119.00 | 116.04 | 0 |
| 2025-12-30 | 122.00 | 124.00 | 118.00 | 119.00 | 116.04 | 1,116,000 |
| 2025-12-29 | 116.00 | 124.00 | 115.00 | 122.00 | 118.96 | 1,945,100 |
| 2025-12-26 | 115.00 | 115.00 | 115.00 | 115.00 | 112.14 | 0 |
| 2025-12-25 | 115.00 | 115.00 | 115.00 | 115.00 | 112.14 | 0 |
| 2025-12-24 | 120.00 | 126.00 | 115.00 | 115.00 | 112.14 | 3,046,500 |
| 2025-12-23 | 125.00 | 127.00 | 120.00 | 123.00 | 119.94 | 2,315,100 |
| 2025-12-22 | 121.00 | 127.00 | 121.00 | 125.00 | 121.89 | 4,691,200 |
| 2025-12-19 | 130.00 | 138.00 | 120.00 | 124.00 | 120.91 | 12,743,700 |
| 2025-12-18 | 136.00 | 146.00 | 130.00 | 131.00 | 127.74 | 18,454,000 |
| 2025-12-17 | 133.00 | 139.00 | 133.00 | 135.00 | 131.64 | 3,271,100 |
| 2025-12-16 | 133.00 | 137.00 | 130.00 | 133.00 | 129.69 | 1,823,700 |
| 2025-12-15 | 131.00 | 136.00 | 130.00 | 130.00 | 126.76 | 2,060,000 |
| 2025-12-12 | 137.00 | 138.00 | 133.00 | 133.00 | 129.69 | 3,249,600 |
| 2025-12-11 | 140.00 | 145.00 | 130.00 | 137.00 | 133.59 | 19,748,500 |
| 2025-12-10 | 130.00 | 152.00 | 126.00 | 146.00 | 142.37 | 33,951,700 |
| 2025-12-09 | 134.00 | 134.00 | 127.00 | 130.00 | 126.76 | 3,735,400 |
| 2025-12-08 | 141.00 | 141.00 | 126.00 | 133.00 | 129.69 | 11,762,400 |
| 2025-12-05 | 137.00 | 142.00 | 136.00 | 139.00 | 135.54 | 15,808,700 |
| 2025-12-04 | 126.00 | 139.00 | 125.00 | 134.00 | 130.66 | 14,556,600 |
| 2025-12-03 | 130.00 | 134.00 | 116.00 | 129.00 | 125.79 | 7,428,900 |
| 2025-12-02 | 128.00 | 133.00 | 125.00 | 128.00 | 124.81 | 7,630,600 |
| 2025-12-01 | 124.00 | 141.00 | 124.00 | 132.00 | 128.71 | 37,746,700 |
| 2025-11-28 | 133.00 | 133.00 | 122.00 | 123.00 | 119.94 | 9,455,400 |
| 2025-11-27 | 133.00 | 145.00 | 129.00 | 133.00 | 129.69 | 27,464,400 |
| 2025-11-26 | 147.00 | 180.00 | 130.00 | 131.00 | 127.74 | 160,604,700 |
| 2025-11-25 | 109.00 | 147.00 | 105.00 | 147.00 | 143.34 | 45,404,800 |
| 2025-11-24 | 110.00 | 112.00 | 105.00 | 109.00 | 106.29 | 3,636,600 |
| 2025-11-21 | 112.00 | 118.00 | 107.00 | 113.00 | 110.19 | 9,244,000 |
| 2025-11-20 | 114.00 | 114.00 | 109.00 | 112.00 | 109.21 | 8,782,200 |
| 2025-11-19 | 114.00 | 115.00 | 105.00 | 113.00 | 110.19 | 2,618,600 |
| 2025-11-18 | 116.00 | 118.00 | 99.000 | 114.00 | 111.16 | 9,389,700 |
| 2025-11-17 | 113.00 | 122.00 | 109.00 | 116.00 | 113.11 | 22,766,600 |
| 2025-11-14 | 127.00 | 142.00 | 110.00 | 115.00 | 112.14 | 92,689,000 |
| 2025-11-13 | 92.000 | 124.00 | 92.000 | 124.00 | 120.91 | 198,011,600 |
| 2025-11-12 | 94.000 | 94.000 | 91.000 | 92.000 | 89.710 | 1,544,400 |
| 2025-11-11 | 93.000 | 95.000 | 91.000 | 92.000 | 89.710 | 4,071,700 |
| 2025-11-10 | 88.000 | 97.000 | 88.000 | 91.000 | 88.735 | 4,208,600 |
| 2025-11-07 | 89.000 | 89.000 | 87.000 | 88.000 | 85.810 | 534,500 |
| 2025-11-06 | 88.000 | 90.000 | 87.000 | 89.000 | 86.785 | 849,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 2.2400 IDR |
| 2025-06-11 | 0.9392 IDR |
| 2024-07-05 | 1.0936 IDR |
| 2023-06-13 | 1.0895 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.